Dynatrace Holdings LLC (DT) Historical Stock Data
47.15 ↓1.27 (-2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DT is down -0.63% a day on average. There have been 12 days where Dynatrace Holdings LLC closed green and 18 days where DT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 47.52 | 47.15 | ↓$0.37 (-0.78%) | 46.09 | 47.81 | 5.09M |
| 2025-03-28 | 48.70 | 48.42 | ↓$0.28 (-0.57%) | 47.91 | 48.85 | 3.05M |
| 2025-03-27 | 50.42 | 49.02 | ↓$1.40 (-2.78%) | 48.90 | 50.45 | 2.01M |
| 2025-03-26 | 50.96 | 50.51 | ↓$0.45 (-0.88%) | 50.06 | 51.09 | 1.68M |
| 2025-03-25 | 50.77 | 51.18 | ↑$0.41 (0.81%) | 50.77 | 51.53 | 1.56M |
| 2025-03-24 | 50.46 | 50.67 | ↑$0.21 (0.42%) | 50.23 | 50.95 | 2.26M |
| 2025-03-21 | 49.24 | 49.82 | ↑$0.58 (1.18%) | 48.77 | 49.91 | 4.57M |
| 2025-03-20 | 48.91 | 49.63 | ↑$0.72 (1.47%) | 48.91 | 50.10 | 2.01M |
| 2025-03-19 | 49.43 | 49.48 | ↑$0.05 (0.10%) | 49.05 | 49.93 | 1.80M |
| 2025-03-18 | 50.01 | 49.16 | ↓$0.85 (-1.70%) | 48.85 | 50.43 | 3.21M |
| 2025-03-17 | 48.22 | 50.38 | ↑$2.16 (4.48%) | 48.22 | 50.60 | 4.51M |
| 2025-03-14 | 47.88 | 48.47 | ↑$0.59 (1.23%) | 47.59 | 48.69 | 3.21M |
| 2025-03-13 | 48.92 | 47.32 | ↓$1.60 (-3.27%) | 47.08 | 49.17 | 2.94M |
| 2025-03-12 | 50.28 | 49.22 | ↓$1.06 (-2.11%) | 49.11 | 50.55 | 2.21M |
| 2025-03-11 | 48.72 | 49.31 | ↑$0.59 (1.21%) | 48.48 | 50.22 | 3.20M |
| 2025-03-10 | 51.15 | 48.69 | ↓$2.46 (-4.81%) | 48.64 | 51.43 | 3.78M |
| 2025-03-07 | 53.27 | 52.21 | ↓$1.06 (-1.99%) | 50.97 | 53.81 | 2.55M |
| 2025-03-06 | 55.38 | 53.58 | ↓$1.80 (-3.25%) | 53.52 | 55.80 | 2.76M |
| 2025-03-05 | 54.76 | 56.15 | ↑$1.39 (2.54%) | 54.76 | 56.33 | 2.47M |
| 2025-03-04 | 54.96 | 55.10 | ↑$0.14 (0.25%) | 53.67 | 55.65 | 2.74M |
| 2025-03-03 | 57.69 | 55.74 | ↓$1.95 (-3.38%) | 55.67 | 57.72 | 2.16M |
| 2025-02-28 | 57.00 | 57.25 | ↑$0.25 (0.44%) | 56.14 | 57.37 | 2.69M |
| 2025-02-27 | 59.14 | 57.31 | ↓$1.83 (-3.09%) | 57.13 | 59.92 | 3.05M |
| 2025-02-26 | 58.81 | 58.79 | ↓$0.02 (-0.03%) | 58.62 | 59.74 | 3.19M |
| 2025-02-25 | 58.63 | 58.42 | ↓$0.21 (-0.36%) | 57.91 | 59.03 | 2.16M |
| 2025-02-24 | 60.00 | 58.99 | ↓$1.01 (-1.68%) | 58.56 | 60.10 | 2.90M |
| 2025-02-21 | 61.29 | 59.88 | ↓$1.41 (-2.30%) | 59.53 | 61.29 | 2.82M |
| 2025-02-20 | 61.38 | 61.24 | ↓$0.14 (-0.23%) | 59.91 | 61.47 | 2.27M |
| 2025-02-19 | 62.51 | 61.64 | ↓$0.87 (-1.39%) | 61.43 | 62.66 | 2.33M |
| 2025-02-18 | 61.41 | 62.37 | ↑$0.96 (1.56%) | 61.02 | 62.40 | 2.45M |
Create an account or log in to view more rows.
$DT Somethings happening Monday.
$DT take what we can get
$DT CHUG CHUG CHUG
$DT buy the dip were blasting off
$DT green shoots
$DT come to papa
$DT what time we going green?
$DT who loaded up??
$DT looks good
$DT man this will be good in coming weeks